Silver Bullet Data Services Group Plc (SBDS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 33.3333333333 | 75 | 100 | 75 | 38397 | 98.94408381 | DE |
| 4 | 15 | 17.6470588235 | 85 | 100 | 70 | 18080 | 87.24629182 | DE |
| 12 | -10 | -9.09090909091 | 110 | 110 | 70 | 31857 | 87.62595356 | DE |
| 26 | -35 | -25.9259259259 | 135 | 197.5 | 70 | 31547 | 122.66625208 | DE |
| 52 | 72.5 | 263.636363636 | 27.5 | 197.5 | 27.5 | 29453 | 108.29037512 | DE |
| 156 | -195 | -66.1016949153 | 295 | 295 | 21.5 | 22258 | 121.26519162 | DE |
| 260 | -160 | -61.5384615385 | 260 | 339 | 21.5 | 22343 | 125.9462165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 100 | 25 | 33.33 | 77.5 | 100 | 77.5 | 147100 |
| 1720801800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720715400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 4663 |
| 1720629000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 108 |
| 1720542600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1716 |
| 1720456200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 22500 |
| 1720197000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 17762 |
| 1720110600 | 75 | 5 | 7.14 | 70 | 75 | 70 | 44546 |
| 1720024200 | 70 | -7.5 | -9.68 | 77.5 | 77.5 | 70 | 13022 |
| 1719937800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 4574 |
| 1719851400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1719592200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 4 |
| 1719505800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 6954 |
| 1719419400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 3635 |
| 1719333000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 1 |
| 1719246600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 283 |
| 1718987400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 1318 |
| 1718901000 | 77.5 | -7.5 | -8.82 | 85 | 85 | 77.5 | 37604 |
| 1718814600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718728200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 1571 |
| 1718641800 | 85 | -2.5 | -2.86 | 87.5 | 87.5 | 85 | 5215 |
| 1718382600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 15715 |
| 1718296200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 1386 |
| 1718209800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 8234 |
| 1718123400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 92661 |
| 1718037000 | 87.5 | 2.5 | 2.94 | 85 | 87.5 | 85 | 5475 |
| 1717777800 | 85 | -2.5 | -2.86 | 87.5 | 87.5 | 85 | 9487 |
| 1717691400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 10340 |
| 1717605000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 5359 |
| 1717518600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 17549 |
| 1717432200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 47333 |
| 1717173000 | 87.5 | 0 | 0.00 | 87.5 | 90 | 87.5 | 30584 |
| 1717086600 | 87.5 | 9 | 11.46 | 87.5 | 87.5 | 87.5 | 45381 |
| 1717000200 | 78.5 | -9 | -10.29 | 97.5 | 97.5 | 78.5 | 161707 |
| 1716913800 | 87.5 | 5 | 6.06 | 82.5 | 87.5 | 82.5 | 89139 |
| 1716568200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 79.25 | 8187 |
| 1716481800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 41656 |
| 1716395400 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 15125 |
| 1716309000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 559 |
| 1716222600 | 82.5 | 3.5 | 4.43 | 77.5 | 82.5 | 77.5 | 10782 |
| 1715963400 | 79 | 1.5 | 1.94 | 77.5 | 79 | 77.5 | 31558 |
| 1715877000 | 77.5 | -5 | -6.06 | 82.5 | 82.5 | 77.5 | 116506 |
| 1715790600 | 82.5 | -7.5 | -8.33 | 90 | 90 | 82.5 | 123141 |
| 1715704200 | 90 | 0 | 0.00 | 90 | 90 | 90 | 7900 |
| 1715617800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 27023 |
| 1715358600 | 90 | 0 | 0.00 | 90 | 95 | 90 | 5014 |
| 1715272200 | 90 | 0 | 0.00 | 90 | 90 | 90 | 3549 |
| 1715185800 | 90 | -2.5 | -2.70 | 92.5 | 92.5 | 90 | 14985 |
| 1715099400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 2491 |
| 1714753800 | 92.5 | 7.5 | 8.82 | 85 | 92.5 | 85 | 51177 |
| 1714667400 | 85 | -15 | -15.00 | 100 | 100 | 85 | 39711 |
| 1714581000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1714494600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 5772 |
| 1714408200 | 100 | -5 | -4.76 | 105 | 105 | 97.5 | 33265 |
| 1714149000 | 105 | 12.5 | 13.51 | 92.5 | 105 | 92.5 | 122994 |
| 1714062600 | 92.5 | -15 | -13.95 | 107.5 | 107.5 | 87.5 | 191843 |
| 1713976200 | 107.5 | -2.5 | -2.27 | 110 | 110 | 107.5 | 5940 |
| 1713889800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8165 |
| 1713803400 | 110 | -5 | -4.35 | 115 | 115 | 110 | 12650 |
| 1713544200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 1700 |
| 1713457800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 433 |
| 1713371400 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 6077 |
| 1713285000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 110 | 5974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
